Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
IDT Corp
(NY:
IDT
)
41.34
+0.57 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
5.213
5.453
5.009
5.413
105,864
+0.16(+3.04%)
Mar 30, 2020
5.433
5.543
5.003
5.253
115,416
-0.14(-2.59%)
Mar 27, 2020
5.613
5.653
5.048
5.393
91,720
-0.42(-7.22%)
Mar 26, 2020
5.513
5.852
5.418
5.812
83,199
+0.42(+7.78%)
Mar 25, 2020
5.493
5.643
5.253
5.393
61,289
-0.16(-2.88%)
Mar 24, 2020
5.363
5.678
5.113
5.553
97,269
+0.35(+6.72%)
Mar 23, 2020
5.023
5.283
4.894
5.203
89,930
+0.01(+0.19%)
Mar 20, 2020
6.042
6.042
4.904
5.193
186,144
-0.80(-13.33%)
Mar 19, 2020
5.353
6.092
5.254
5.992
153,954
+0.83(+16.05%)
Mar 18, 2020
5.493
6.312
5.018
5.163
142,959
-0.78(-13.11%)
Mar 17, 2020
5.133
5.942
4.924
5.942
109,825
+0.94(+18.76%)
Mar 16, 2020
5.593
5.593
4.914
5.003
92,799
-0.82(-14.07%)
Mar 13, 2020
5.243
5.822
4.914
5.822
76,700
+0.90(+18.26%)
Mar 12, 2020
5.073
5.323
4.804
4.924
102,190
-0.72(-12.74%)
Mar 11, 2020
6.392
6.392
5.493
5.643
87,527
-0.81(-12.54%)
Mar 10, 2020
6.432
6.591
5.902
6.452
88,287
+0.20(+3.19%)
Mar 09, 2020
5.702
6.382
5.673
6.252
104,190
-0.77(-10.95%)
Mar 06, 2020
7.890
8.099
6.856
7.021
114,050
-0.65(-8.46%)
Mar 05, 2020
7.870
8.009
7.470
7.670
92,013
-0.32(-4.00%)
Mar 04, 2020
8.289
8.289
7.840
7.989
74,101
-0.13(-1.60%)
Mar 03, 2020
8.129
8.309
7.995
8.119
98,572
-0.04(-0.49%)
Mar 02, 2020
7.750
8.189
7.700
8.159
62,812
+0.47(+6.10%)
Feb 28, 2020
7.650
7.720
7.290
7.690
121,259
-0.24(-3.02%)
Feb 27, 2020
7.950
8.249
7.590
7.930
113,334
-0.15(-1.85%)
Feb 26, 2020
8.139
8.269
7.890
8.079
94,119
-0.02(-0.25%)
Feb 25, 2020
8.169
8.179
7.940
8.099
72,052
-0.07(-0.86%)
Feb 24, 2020
8.758
8.758
8.069
8.169
74,969
-0.78(-8.71%)
Feb 21, 2020
8.788
8.988
8.742
8.948
129,870
+0.19(+2.17%)
Feb 20, 2020
8.599
8.788
8.599
8.758
50,295
+0.08(+0.92%)
Feb 19, 2020
8.599
8.798
8.569
8.679
80,625
+0.09(+1.05%)
Feb 18, 2020
8.209
8.689
8.069
8.589
116,862
+0.37(+4.50%)
Feb 14, 2020
8.114
8.229
8.040
8.219
30,139
+0.10(+1.23%)
Feb 13, 2020
8.089
8.159
7.994
8.119
49,688
+0.15(+1.88%)
Feb 12, 2020
7.979
7.999
7.825
7.970
44,437
+0.04(+0.50%)
Feb 11, 2020
7.890
7.940
7.710
7.930
41,689
+0.06(+0.76%)
Feb 10, 2020
7.780
8.069
7.770
7.870
74,286
+0.08(+1.03%)
Feb 07, 2020
7.840
7.930
7.700
7.790
31,942
-0.08(-1.02%)
Feb 06, 2020
7.910
7.910
7.730
7.870
80,530
+0.00(+0.00%)
Feb 05, 2020
7.710
7.940
7.684
7.870
84,790
+0.22(+2.87%)
Feb 04, 2020
7.640
7.680
7.540
7.650
69,920
+0.09(+1.19%)
Feb 03, 2020
7.600
7.630
7.460
7.560
54,493
+0.01(+0.13%)
Jan 31, 2020
7.650
7.710
7.420
7.550
68,790
-0.13(-1.69%)
Jan 30, 2020
7.440
7.710
7.430
7.680
59,718
+0.14(+1.85%)
Jan 29, 2020
7.940
7.940
7.440
7.540
93,880
-0.40(-5.03%)
Jan 28, 2020
7.740
7.940
7.580
7.940
97,688
+0.20(+2.58%)
Jan 27, 2020
7.181
7.790
7.091
7.740
94,269
+0.29(+3.89%)
Jan 24, 2020
7.310
7.530
7.280
7.450
55,673
+0.03(+0.40%)
Jan 23, 2020
7.610
7.610
7.370
7.420
52,859
-0.20(-2.62%)
Jan 22, 2020
7.610
7.688
7.480
7.620
51,022
+0.01(+0.13%)
Jan 21, 2020
7.520
7.630
7.370
7.610
64,840
+0.05(+0.66%)
Jan 17, 2020
7.760
7.760
7.480
7.560
69,791
-0.12(-1.56%)
Jan 16, 2020
7.370
7.710
7.370
7.680
78,786
+0.38(+5.20%)
Jan 15, 2020
7.201
7.390
7.051
7.300
105,302
+0.10(+1.39%)
Jan 14, 2020
7.031
7.280
6.901
7.201
93,078
+0.22(+3.15%)
Jan 13, 2020
7.011
7.011
6.621
6.981
135,207
-0.01(-0.14%)
Jan 10, 2020
7.141
7.141
6.931
6.991
51,968
-0.11(-1.55%)
Jan 09, 2020
7.290
7.290
7.051
7.101
104,945
-0.17(-2.34%)
Jan 08, 2020
7.141
7.300
7.081
7.270
89,854
+0.10(+1.39%)
Jan 07, 2020
7.121
7.360
7.121
7.171
85,756
-0.04(-0.55%)
Jan 06, 2020
7.071
7.260
6.981
7.210
95,899
+0.10(+1.40%)
Jan 03, 2020
7.111
7.210
7.041
7.111
83,710
-0.07(-0.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.